S&P 500
2803.86
+17.62 +0.63%
Dow Indu
26057.72
+254.53 +0.99%
Nasdaq
7319.59
+58.53 +0.81%
Crude Oil
64.08
-0.67 -1.03%
Gold
1334.300
-6.110 -0.46%
Euro
1.222340
-0.004225 -0.34%
US Dollar
90.700
+0.242 +0.27%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.H18.EMar 2018 (E)420.25422.75414.75415.25-5.25-1.25%10:22
ZW.K18.EMay 2018 (E)434.25436.25428.50429.00-5.25-1.21%10:22
ZW.N18.EJul 2018 (E)446.50449.00441.75442.25-4.25-0.95%10:21
ZW.U18.ESep 2018 (E)461.25462.75456.50457.00-3.50-0.76%10:20
ZW.Z18.EDec 2018 (E)479.75481.25475.25476.00-3.25-0.68%10:20
ZW.H19.EMar 2019 (E)494.75494.75489.50489.75-2.75-0.56%10:07
ZW.K19.EMay 2019 (E)496496496500-9-1.79%set 14:15
ZW.N19.EJul 2019 (E)510.25510.25510.25502.25-9.25-1.84%set 14:15
ZW.U19.ESep 2019 (E)517.00517.00515.50511.75-10.00-1.95%set 14:15
ZW.Z19.EDec 2019 (E)540.0540.0540.0528.5-10.0-1.89%set 14:15
ZW.H20.EMar 2020 (E)537.00537.00537.00536.25-8.00-1.50%set 14:15
ZW.K20.EMay 2020 (E)536536536536-8-1.49%set 14:15
ZW.N20.EJul 2020 (E)536.75536.75536.75536.75-8.00-1.49%set 14:15
ZW.H18:H19.EMar 2018/Mar 2019 Spread-68.75-68.50-69.00-72.00-3.000.00%set 17:37
ZW.H18:H20.EMar 2018/Mar 2020 Spread-115.75-115.75-115.75-115.75-4.750.00%set 17:37
ZW.H18:K18.EMar 2018/May 2018 Spread-13.75-13.50-14.00-13.50+0.250.00%10:19
ZW.H18:K19.EMar 2018/May 2019 Spread-79.50-79.50-79.50-79.50-3.750.00%set 17:37
ZW.H18:K20.EMar 2018/May 2020 Spread-115.50-115.50-115.50-115.50-4.750.00%set 17:37
ZW.H18:N18.EMar 2018/Jul 2018 Spread-26.25-26.00-27.25-27.00-1.000.00%10:21
ZW.H18:N19.EMar 2018/Jul 2019 Spread-68.50-68.50-68.50-81.75-3.500.00%set 17:37
ZW.H18:N20.EMar 2018/Jul 2020 Spread-116.25-116.25-116.25-116.25-4.750.00%set 17:37
ZW.H18:U18.EMar 2018/Sep 2018 Spread-40.25-40.00-42.00-41.50-1.500.00%10:15
ZW.H18:U19.EMar 2018/Sep 2019 Spread-91.25-91.25-91.25-91.25-2.750.00%set 17:37
ZW.H18:Z18.EMar 2018/Dec 2018 Spread-58.75-58.50-61.25-60.50-1.750.00%10:22
ZW.H18:Z19.EMar 2018/Dec 2019 Spread-114.00-114.00-114.00-108.00-2.750.00%set 17:37
ZW.H18:ZC.H18.EMar 2018/ZC Spread73.2573.2568.0068.75-5.50-7.51%10:17
ZW.K18:H19.EMay 2018/Mar 2019 Spread-59.00-59.00-60.50-60.50-2.250.00%09:57
ZW.K18:H20.EMay 2018/Mar 2020 Spread-102.0-102.0-102.0-102.0-4.50.00%set 17:37
ZW.K18:K19.EMay 2018/May 2019 Spread-65.75-65.75-65.75-65.75-3.500.00%set 17:37
ZW.K18:K20.EMay 2018/May 2020 Spread-101.75-101.75-101.75-101.75-4.500.00%set 17:37
ZW.K18:N18.EMay 2018/Jul 2018 Spread-12.50-12.50-13.50-13.25-1.000.00%10:22
ZW.K18:N19.EMay 2018/Jul 2019 Spread-55.50-55.50-55.50-68.00-3.250.00%set 17:37
ZW.K18:N20.EMay 2018/Jul 2020 Spread-102.5-102.5-102.5-102.5-4.50.00%set 17:37
ZW.K18:U18.EMay 2018/Sep 2018 Spread-26.75-26.75-28.00-28.00-1.750.00%10:14
ZW.K18:U19.EMay 2018/Sep 2019 Spread-77.5-77.5-77.5-77.5-2.50.00%set 17:37
ZW.K18:Z18.EMay 2018/Dec 2018 Spread-45.00-44.75-47.25-47.00-2.000.00%10:20
ZW.K18:Z19.EMay 2018/Dec 2019 Spread-94.25-94.25-94.25-94.25-2.500.00%set 17:37
ZW.K18:ZC.K18.EMay 2018/ZC Spread76.7577.2574.2574.50-5.00-6.35%09:40
ZW.N18:H19.EJul 2018/Mar 2019 Spread-43.50-43.25-43.75-46.00-2.500.00%set 17:37
ZW.N18:H20.EJul 2018/Mar 2020 Spread-89.75-89.75-89.75-89.75-4.250.00%set 17:37
ZW.N18:K19.EJul 2018/May 2019 Spread-53.50-53.50-53.50-53.50-3.250.00%set 17:38
ZW.N18:K20.EJul 2018/May 2020 Spread-89.50-89.50-89.50-89.50-4.250.00%set 17:37
ZW.N18:N19.EJul 2018/Jul 2019 Spread-51.75-51.75-51.75-55.75-3.000.00%set 17:37
ZW.N18:N20.EJul 2018/Jul 2020 Spread-90.25-90.25-90.25-90.25-4.250.00%set 17:37
ZW.N18:U18.EJul 2018/Sep 2018 Spread-14.00-14.00-14.75-14.50-0.500.00%10:22
ZW.N18:U19.EJul 2018/Sep 2019 Spread-65.25-65.25-65.25-65.25-2.250.00%set 17:37
ZW.N18:Z18.EJul 2018/Dec 2018 Spread-32.50-32.50-33.75-33.75-1.000.00%10:19
ZW.N18:Z19.EJul 2018/Dec 2019 Spread-82.00-82.00-82.00-82.00-2.250.00%set 17:37
ZW.N18:ZC.N18.EJul 2018/ZC Spread94.2595.2583.5083.75-10.00-11.98%set 17:38
ZW.U18:H19.ESep 2018/Mar 2019 Spread-30.5-30.0-32.0-32.0-1.50.00%set 17:38
ZW.U18:H20.ESep 2018/Mar 2020 Spread-75.75-75.75-75.75-75.75-3.250.00%set 17:37
ZW.U18:K19.ESep 2018/May 2019 Spread-39.50-39.50-39.75-39.50-2.250.00%set 17:38
ZW.U18:K20.ESep 2018/May 2020 Spread-75.50-75.50-75.50-75.50-3.250.00%set 17:37
ZW.U18:N19.ESep 2018/Jul 2019 Spread-41.75-41.75-41.75-41.75-2.000.00%set 17:38
ZW.U18:N20.ESep 2018/Jul 2020 Spread-76.25-76.25-76.25-76.25-3.250.00%set 17:37
ZW.U18:U19.ESep 2018/Sep 2019 Spread-51.25-51.25-51.25-51.25-1.250.00%set 17:37
ZW.U18:Z18.ESep 2018/Dec 2018 Spread-18.50-18.50-19.25-19.00-0.250.00%10:20
ZW.U18:Z19.ESep 2018/Dec 2019 Spread-68.00-68.00-68.00-68.00-1.250.00%set 17:37
ZW.U18:ZC.U18.ESep 2018/ZC Spread98.5098.5098.5089.75-9.00-9.14%set 17:38
ZW.Z18:H19.EDec 2018/Mar 2019 Spread-13.25-13.25-13.75-13.50-0.250.00%10:07
ZW.Z18:H20.EDec 2018/Mar 2020 Spread-57.00-57.00-57.00-57.00-2.250.00%set 17:37
ZW.Z18:K19.EDec 2018/May 2019 Spread-9.00-9.00-9.00-20.75-1.250.00%set 17:38
ZW.Z18:K20.EDec 2018/May 2020 Spread-56.75-56.75-56.75-56.75-2.250.00%set 17:37
ZW.Z18:N19.EDec 2018/Jul 2019 Spread-27.25-24.25-27.25-23.00-1.000.00%set 17:37
ZW.Z18:N20.EDec 2018/Jul 2020 Spread-57.50-57.50-57.50-57.50-2.250.00%set 17:37
ZW.Z18:U19.EDec 2018/Sep 2019 Spread-32.50-32.50-32.50-32.50-0.250.00%set 17:37
ZW.Z18:Z19.EDec 2018/Dec 2019 Spread-49.25-49.25-49.25-49.25-0.250.00%set 17:37
ZW.Z18:ZC.Z18.EDec 2018/ZC Spread155.75155.75155.7598.75-8.00-8.10%set 17:37
ZW.H19:H20.EMar 2019/Mar 2020 Spread-43.75-43.75-44.50-43.75-1.750.00%set 17:38
ZW.H19:K19.EMar 2019/May 2019 Spread-6.75-6.75-6.75-7.50-0.750.00%set 17:37
ZW.H19:K20.EMar 2019/May 2020 Spread-43.50-43.50-43.50-43.50-1.750.00%set 17:38
ZW.H19:N19.EMar 2019/Jul 2019 Spread-15.25-15.25-15.25-9.75-0.500.00%set 17:38
ZW.H19:N20.EMar 2019/Jul 2020 Spread-44.25-44.25-44.25-44.25-1.750.00%set 17:38
ZW.H19:U19.EMar 2019/Sep 2019 Spread-19.25-19.25-19.25-19.25+0.250.00%set 17:37
ZW.H19:Z19.EMar 2019/Dec 2019 Spread-36.00-36.00-36.00-36.00+0.250.00%set 17:37
ZW.H19:ZC.H19.EMar 2019/ZC Spread102.75102.75102.75102.75-7.25-7.06%set 17:38
ZW.K19:H20.EMay 2019/Mar 2020 Spread-36.25-36.25-36.25-36.25-1.000.00%set 17:37
ZW.K19:K20.EMay 2019/May 2020 Spread-36-36-36-36-10.00%set 17:37
ZW.K19:N19.EMay 2019/Jul 2019 Spread-1.75-1.75-1.75-2.25+0.250.00%set 17:37
ZW.K19:N20.EMay 2019/Jul 2020 Spread-36.75-36.75-36.75-36.75-1.000.00%set 17:37
ZW.K19:U19.EMay 2019/Sep 2019 Spread-11.75-11.75-11.75-11.75+1.000.00%set 17:38
ZW.K19:Z19.EMay 2019/Dec 2019 Spread-28.5-28.5-28.5-28.5+1.00.00%set 17:37
ZW.K19:ZC.K19.EMay 2019/ZC Spread104.75104.75104.75104.75-6.75-6.44%set 17:38
ZW.N19:H20.EJul 2019/Mar 2020 Spread-34.00-34.00-34.00-34.00-1.250.00%set 17:37
ZW.N19:K20.EJul 2019/May 2020 Spread-33.75-33.75-33.75-33.75-1.250.00%set 17:37
ZW.N19:N20.EJul 2019/Jul 2020 Spread-34.50-34.50-34.50-34.50-1.250.00%set 17:37
ZW.N19:U19.EJul 2019/Sep 2019 Spread-7.00-7.00-7.00-9.50+0.750.00%set 17:38
ZW.N19:Z19.EJul 2019/Dec 2019 Spread-28.00-28.00-28.00-26.25+0.750.00%set 17:37
ZW.N19:ZC.N19.EJul 2019/ZC Spread102.25102.25102.25102.25-7.00-6.85%set 17:37
ZW.U19:H20.ESep 2019/Mar 2020 Spread-24.5-24.5-24.5-24.5-2.00.00%set 17:37
ZW.U19:K20.ESep 2019/May 2020 Spread-24.25-24.25-24.25-24.25-2.000.00%set 17:37
ZW.U19:N20.ESep 2019/Jul 2020 Spread-25-25-25-25-20.00%set 17:37
ZW.U19:Z19.ESep 2019/Dec 2019 Spread-16.25-16.25-16.25-16.750.000.00%set 17:37
ZW.U19:ZC.U19.ESep 2019/ZC Spread113.75113.75113.75113.75-7.75-6.81%set 17:38
ZW.Z19:H20.EDec 2019/Mar 2020 Spread-7.00-7.00-7.00-7.75-2.000.00%set 17:37
ZW.Z19:K20.EDec 2019/May 2020 Spread-7.5-7.5-7.5-7.5-2.00.00%set 17:37
ZW.Z19:N20.EDec 2019/Jul 2020 Spread-8.25-8.25-8.25-8.25-2.000.00%set 17:37
ZW.Z19:ZC.Z19.EDec 2019/ZC Spread128.50128.50128.50128.50-7.75-6.03%set 17:37
ZW.H20:K20.EMar 2020/May 2020 Spread0.250.250.250.250.000.00%set 17:38
ZW.H20:N20.EMar 2020/Jul 2020 Spread-0.5-0.5-0.5-0.50.00.00%set 17:37
ZW.K20:N20.EMay 2020/Jul 2020 Spread-0.75-0.75-0.75-0.750.000.00%set 17:37
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.